Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 84.30 | 85.76 | 84.02 | 85.45 | 527,795 | +1.21(+1.44%) |
Apr 29, 2019 | 85.50 | 85.55 | 84.17 | 84.24 | 428,521 | -1.23(-1.44%) |
Apr 26, 2019 | 85.04 | 85.63 | 84.71 | 85.47 | 317,083 | +0.83(+0.98%) |
Apr 25, 2019 | 84.59 | 85.14 | 84.01 | 84.64 | 764,448 | -0.26(-0.31%) |
Apr 24, 2019 | 84.53 | 85.71 | 84.17 | 84.90 | 642,580 | +0.79(+0.94%) |
Apr 23, 2019 | 83.41 | 84.47 | 83.06 | 84.11 | 542,202 | +1.09(+1.31%) |
Apr 22, 2019 | 83.25 | 83.67 | 82.09 | 83.02 | 472,122 | -0.71(-0.85%) |
Apr 18, 2019 | 83.39 | 84.08 | 83.08 | 83.74 | 524,860 | +0.60(+0.72%) |
Apr 17, 2019 | 84.86 | 85.02 | 82.95 | 83.13 | 682,328 | -1.70(-2.00%) |
Apr 16, 2019 | 87.25 | 87.26 | 84.72 | 84.83 | 533,675 | -2.23(-2.56%) |
Apr 15, 2019 | 87.36 | 87.79 | 86.83 | 87.06 | 440,193 | -0.06(-0.07%) |
Apr 12, 2019 | 86.82 | 87.22 | 86.19 | 87.12 | 455,365 | +0.20(+0.22%) |
Apr 11, 2019 | 87.15 | 87.34 | 86.56 | 86.93 | 474,433 | -0.09(-0.11%) |
Apr 10, 2019 | 86.47 | 87.08 | 86.09 | 87.02 | 410,313 | +0.86(+1.00%) |
Apr 09, 2019 | 86.52 | 86.52 | 86.04 | 86.16 | 523,812 | -0.19(-0.22%) |
Apr 08, 2019 | 86.08 | 86.39 | 85.59 | 86.35 | 479,790 | +0.00(+0.00%) |
Apr 05, 2019 | 86.18 | 86.48 | 85.54 | 86.35 | 580,809 | -0.06(-0.07%) |
Apr 04, 2019 | 86.72 | 86.72 | 85.87 | 86.41 | 303,351 | -0.14(-0.17%) |
Apr 03, 2019 | 86.71 | 86.93 | 85.90 | 86.55 | 394,248 | -0.16(-0.19%) |
Apr 02, 2019 | 86.00 | 86.79 | 85.31 | 86.72 | 402,139 | +0.84(+0.98%) |
Apr 01, 2019 | 86.20 | 86.20 | 84.59 | 85.88 | 428,607 | -0.30(-0.34%) |
Mar 29, 2019 | 86.55 | 86.73 | 85.88 | 86.17 | 552,187 | -0.15(-0.18%) |
Mar 28, 2019 | 85.82 | 86.33 | 85.56 | 86.33 | 500,649 | +0.85(+0.99%) |
Mar 27, 2019 | 85.70 | 86.09 | 84.87 | 85.48 | 588,325 | +0.00(+0.00%) |
Mar 26, 2019 | 84.65 | 85.53 | 84.56 | 85.48 | 645,092 | +1.19(+1.41%) |
Mar 25, 2019 | 84.25 | 84.57 | 83.68 | 84.29 | 440,434 | +0.22(+0.26%) |
Mar 22, 2019 | 84.29 | 85.11 | 83.95 | 84.07 | 681,709 | -0.05(-0.06%) |
Mar 21, 2019 | 83.18 | 84.49 | 83.18 | 84.12 | 968,707 | +0.67(+0.80%) |
Mar 20, 2019 | 83.88 | 84.39 | 83.14 | 83.45 | 1,119,970 | -0.56(-0.66%) |
Mar 19, 2019 | 86.29 | 86.29 | 83.62 | 84.01 | 659,332 | -0.15(-0.18%) |
Mar 18, 2019 | 85.00 | 85.16 | 83.78 | 84.16 | 742,806 | -0.72(-0.84%) |
Mar 15, 2019 | 85.21 | 85.91 | 84.58 | 84.88 | 1,764,347 | -0.51(-0.60%) |
Mar 14, 2019 | 85.27 | 85.45 | 84.85 | 85.39 | 614,818 | +0.23(+0.27%) |
Mar 13, 2019 | 85.07 | 85.54 | 85.05 | 85.16 | 811,144 | +0.27(+0.32%) |
Mar 12, 2019 | 84.62 | 85.20 | 84.42 | 84.89 | 627,705 | +0.47(+0.56%) |
Mar 11, 2019 | 83.75 | 84.47 | 83.51 | 84.42 | 726,521 | +0.93(+1.12%) |
Mar 08, 2019 | 82.99 | 83.77 | 82.99 | 83.49 | 654,521 | +0.50(+0.60%) |
Mar 07, 2019 | 83.25 | 83.88 | 82.74 | 82.99 | 937,916 | -0.03(-0.04%) |
Mar 06, 2019 | 83.59 | 83.75 | 83.02 | 83.03 | 576,862 | -0.45(-0.54%) |
Mar 05, 2019 | 83.12 | 83.85 | 82.76 | 83.48 | 520,289 | +0.29(+0.34%) |
Mar 04, 2019 | 82.53 | 83.40 | 81.68 | 83.19 | 688,937 | +0.93(+1.14%) |
Mar 01, 2019 | 82.65 | 82.74 | 81.44 | 82.26 | 681,234 | -0.36(-0.44%) |
Feb 28, 2019 | 82.29 | 83.71 | 81.99 | 82.62 | 1,091,166 | +0.40(+0.48%) |
Feb 27, 2019 | 81.85 | 82.28 | 81.42 | 82.22 | 773,043 | +0.13(+0.16%) |
Feb 26, 2019 | 82.22 | 82.33 | 81.83 | 82.09 | 691,076 | +0.05(+0.06%) |
Feb 25, 2019 | 82.38 | 82.51 | 81.53 | 82.04 | 1,291,391 | -0.19(-0.23%) |
Feb 22, 2019 | 82.22 | 82.54 | 81.89 | 82.22 | 1,205,160 | +0.26(+0.32%) |
Feb 21, 2019 | 81.44 | 82.13 | 80.90 | 81.96 | 1,803,877 | +0.68(+0.84%) |
Feb 20, 2019 | 81.92 | 82.15 | 81.06 | 81.28 | 2,864,204 | -1.94(-2.33%) |
Feb 19, 2019 | 83.10 | 83.44 | 82.54 | 83.22 | 776,006 | +0.08(+0.10%) |
Feb 15, 2019 | 83.32 | 83.67 | 82.92 | 83.13 | 620,210 | +0.08(+0.09%) |
Feb 14, 2019 | 83.23 | 83.61 | 82.79 | 83.06 | 598,706 | -0.13(-0.16%) |
Feb 13, 2019 | 82.28 | 83.22 | 82.03 | 83.19 | 473,275 | +0.70(+0.85%) |
Feb 12, 2019 | 83.62 | 83.73 | 82.05 | 82.49 | 728,767 | -1.10(-1.32%) |
Feb 11, 2019 | 83.63 | 84.20 | 83.40 | 83.60 | 558,114 | +0.28(+0.33%) |
Feb 08, 2019 | 83.35 | 84.09 | 83.02 | 83.32 | 617,005 | -0.19(-0.23%) |
Feb 07, 2019 | 82.33 | 83.59 | 82.11 | 83.51 | 491,296 | +0.83(+1.01%) |
Feb 06, 2019 | 82.45 | 82.88 | 82.08 | 82.68 | 395,290 | +0.14(+0.17%) |
Feb 05, 2019 | 81.85 | 82.60 | 81.37 | 82.54 | 557,868 | +0.71(+0.86%) |
Feb 04, 2019 | 81.73 | 81.88 | 80.75 | 81.83 | 536,605 | +0.39(+0.48%) |